Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 81.915 | 0.27 | 0.32 | 81.915 | 81.915 | 81.915 | 0 |
| 1732815000 | 81.65 | 0.2 | 0.24 | 81.65 | 81.65 | 81.65 | 122 |
| 1732728600 | 81.455 | 0.4 | 0.50 | 81.455 | 81.455 | 81.455 | 0 |
| 1732642200 | 81.0525 | -0.52 | -0.64 | 81.16 | 81.18 | 81.0175 | 333 |
| 1732555800 | 81.5725 | 0.95 | 1.18 | 81.095 | 81.6225 | 80.9275 | 666 |
| 1732296600 | 80.6175 | -0.1 | -0.13 | 80.6175 | 80.6175 | 80.6175 | 0 |
| 1732210200 | 80.72 | 0.11 | 0.14 | 80.72 | 80.72 | 80.72 | 0 |
| 1732123800 | 80.61 | -0.25 | -0.31 | 80.61 | 80.61 | 80.61 | 0 |
| 1732037400 | 80.8625 | 0.36 | 0.44 | 80.8625 | 80.8625 | 80.8625 | 0 |
| 1731951000 | 80.5075 | 0.2 | 0.25 | 80.5075 | 80.5075 | 80.5075 | 0 |
| 1731691800 | 80.3075 | -0.45 | -0.55 | 80.3075 | 80.3075 | 80.3075 | 0 |
| 1731605400 | 80.755 | 0.03 | 0.03 | 80.755 | 80.755 | 80.755 | 0 |
| 1731519000 | 80.7275 | -0.25 | -0.31 | 80.7275 | 80.7275 | 80.7275 | 0 |
| 1731432600 | 80.9775 | -0.37 | -0.45 | 80.9775 | 80.9775 | 80.9775 | 0 |
| 1731346200 | 81.345 | -0.12 | -0.14 | 81.345 | 81.345 | 81.345 | 0 |
| 1731087000 | 81.46 | 0.42 | 0.52 | 81.46 | 81.46 | 81.46 | 0 |
| 1731000600 | 81.0375 | 0.66 | 0.82 | 81.13 | 81.135 | 81.02 | 121 |
| 1730914200 | 80.375 | -0.33 | -0.41 | 80.325 | 80.415 | 80.2775 | 180 |
| 1730827800 | 80.7025 | -0.14 | -0.17 | 80.7025 | 80.7025 | 80.7025 | 0 |
| 1730741400 | 80.84 | 0.28 | 0.35 | 80.84 | 80.84 | 80.84 | 0 |
| 1730482200 | 80.56 | -0.23 | -0.28 | 80.56 | 80.56 | 80.56 | 0 |
| 1730395800 | 80.7875 | -0.29 | -0.36 | 80.93 | 81.0325 | 80.5975 | 86 |
| 1730309400 | 81.0775 | 0.45 | 0.56 | 81.0775 | 81.0775 | 81.0775 | 0 |
| 1730223000 | 80.6225 | -0.22 | -0.27 | 80.635 | 80.8275 | 80.485 | 333 |
| 1730136600 | 80.8425 | -0.38 | -0.46 | 80.88 | 81.095 | 80.8175 | 24 |
| 1729873800 | 81.2175 | 0.02 | 0.02 | 81.2175 | 81.2175 | 81.2175 | 0 |
| 1729787400 | 81.1975 | 0.22 | 0.27 | 81.32 | 81.36 | 80.9425 | 330 |
| 1729701000 | 80.98 | -0.09 | -0.11 | 80.98 | 80.98 | 80.98 | 0 |
| 1729614600 | 81.0675 | -0.19 | -0.23 | 81.0675 | 81.0675 | 81.0675 | 0 |
| 1729528200 | 81.2525 | -0.82 | -1.00 | 81.245 | 81.325 | 81.2325 | 328 |
| 1729269000 | 82.07 | 0.08 | 0.10 | 82.07 | 82.07 | 82.07 | 0 |
| 1729182600 | 81.985 | -0.52 | -0.63 | 81.98 | 82.0625 | 81.98 | 36 |
| 1729096200 | 82.5075 | 0.26 | 0.31 | 82.5075 | 82.5075 | 82.5075 | 0 |
| 1729009800 | 82.25 | 0.47 | 0.58 | 82.25 | 82.25 | 82.25 | 0 |
| 1728923400 | 81.775 | -0.19 | -0.23 | 81.775 | 81.775 | 81.775 | 0 |
| 1728664200 | 81.9675 | 0.09 | 0.11 | 81.9675 | 81.9675 | 81.9675 | 0 |
| 1728577800 | 81.875 | -0.21 | -0.26 | 81.875 | 81.875 | 81.875 | 0 |
| 1728491400 | 82.0875 | 0.09 | 0.12 | 82.0875 | 82.0875 | 82.0875 | 0 |
| 1728405000 | 81.9925 | -0.1 | -0.12 | 81.815 | 81.9925 | 81.815 | 49 |
| 1728318600 | 82.0925 | -0.21 | -0.26 | 82.0925 | 82.0925 | 82.0925 | 0 |
| 1728059400 | 82.305 | -0.68 | -0.82 | 82.305 | 82.305 | 82.305 | 0 |
| 1727973000 | 82.985 | -0.08 | -0.10 | 82.985 | 82.985 | 82.985 | 0 |
| 1727886600 | 83.065 | -0.24 | -0.29 | 83.065 | 83.065 | 83.065 | 0 |
| 1727800200 | 83.3025 | 0.33 | 0.40 | 83.3025 | 83.3025 | 83.3025 | 0 |
| 1727713800 | 82.9725 | -0.13 | -0.15 | 83.075 | 83.1125 | 82.9275 | 308 |
| 1727454600 | 83.1 | 0.19 | 0.24 | 83.1 | 83.1 | 83.1 | 0 |
| 1727368200 | 82.905 | -0.09 | -0.11 | 82.905 | 82.905 | 82.905 | 0 |
| 1727281800 | 82.995 | -0.21 | -0.26 | 83.06 | 83.125 | 82.99 | 333 |
| 1727195400 | 83.2075 | 0.17 | 0.20 | 83.2075 | 83.2075 | 83.2075 | 0 |
| 1727109000 | 83.04 | 0.04 | 0.05 | 83.04 | 83.04 | 83.04 | 0 |
| 1726849800 | 83.0025 | -0.23 | -0.27 | 83.0025 | 83.0025 | 83.0025 | 0 |
| 1726763400 | 83.2275 | -0.02 | -0.02 | 83.2275 | 83.2275 | 83.2275 | 0 |
| 1726677000 | 83.245 | -0.14 | -0.16 | 83.435 | 83.435 | 83.12 | 50 |
| 1726590600 | 83.3825 | 0.03 | 0.03 | 83.3825 | 83.3825 | 83.3825 | 0 |
| 1726504200 | 83.355 | 0.23 | 0.28 | 83.3 | 83.355 | 83.1075 | 187 |
| 1726245000 | 83.125 | 0.3 | 0.36 | 83.125 | 83.125 | 83.125 | 0 |
| 1726158600 | 82.8275 | -0.17 | -0.20 | 82.8275 | 82.8275 | 82.8275 | 0 |
| 1726072200 | 82.995 | 0.09 | 0.11 | 82.995 | 82.995 | 82.995 | 0 |
| 1725985800 | 82.9025 | 0.22 | 0.26 | 82.755 | 82.905 | 82.6375 | 666 |
| 1725899400 | 82.6875 | -0.21 | -0.25 | 82.58 | 82.705 | 82.5075 | 1458 |
| 1725640200 | 82.8925 | 0.57 | 0.70 | 82.8925 | 82.8925 | 82.8925 | 0 |
| 1725553800 | 82.32 | 0.14 | 0.17 | 82.32 | 82.32 | 82.32 | 0 |
| 1725467400 | 82.1825 | 0.29 | 0.36 | 82.1825 | 82.1825 | 82.1825 | 0 |
| 1725381000 | 81.89 | 0.22 | 0.26 | 81.89 | 81.89 | 81.89 | 0 |
| 1725294600 | 81.675 | -0.11 | -0.14 | 81.63 | 81.675 | 81.55 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
